日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	1,270	1,285	1,270	1,285	+0.78%	44,400	-	-1%
09/30	1,265	1,281	1,264	1,275	+0.87%	63,000	-	-1.77%
09/29	1,282	1,285	1,264	1,264	-3.36%	69,700	-	-2.69%
09/28	1,310	1,310	1,302	1,308	-0.08%	47,700	-	+0.62%
09/25	1,310	1,314	1,301	1,309	+0.38%	31,900	-	+0.85%
09/24	1,310	1,313	1,301	1,304	-0.69%	32,200	-	+0.62%
09/18	1,313	1,315	1,301	1,313	0%	34,000	-	+1.39%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 312,445株（0.89%）-0.01%
09/17	1,304	1,313	1,303	1,313	+0.77%	32,200	-	+1.47%
09/16	1,309	1,313	1,298	1,303	+0.23%	15,200	-	+0.85%
09/15	1,301	1,306	1,296	1,300	+0.08%	15,200	-	+0.7%
09/14	1,295	1,299	1,286	1,299	+1.25%	18,600	-	+0.78%
09/11	1,280	1,291	1,276	1,283	-0.08%	36,400	-	-0.31%
09/10	1,288	1,290	1,283	1,284	-0.39%	20,100	-	-0.08%
09/09	1,298	1,298	1,289	1,289	-0.54%	16,400	-	+0.47%
09/08	1,290	1,298	1,283	1,296	+0.39%	19,300	-	+1.17%
09/08	（空売り報告）モルガン・スタンレーMUFG証券 279,580株（0.8%）+0.01%
09/07	1,305	1,308	1,291	1,291	-1.53%	23,100	-	+0.94%
09/04	1,295	1,311	1,291	1,311	+0.85%	32,700	-	+2.58%
09/03	1,306	1,311	1,295	1,300	-0.31%	26,400	-	+1.72%
09/02	1,312	1,313	1,301	1,304	-1.73%	33,500	-	+2.03%
09/01	1,320	1,327	1,311	1,327	+0.68%	40,200	-	+3.92%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 312,923株（0.9%）+0.01%
08/31	1,311	1,322	1,300	1,318	+1%	35,200	-	+3.37%
08/31	（空売り報告）Nomura International plc 796,468株（2.29%）-0.01%
08/28	1,305	1,312	1,300	1,305	+0.38%	44,600	-	+2.51%
08/28	（空売り報告）Nomura International plc 800,347株（2.3%）+0.07%
08/27	1,291	1,303	1,289	1,300	+0.15%	46,000	-	+2.28%
08/26	1,284	1,298	1,284	1,298	+1.49%	46,400	-	+2.2%
08/25	1,289	1,293	1,278	1,279	-0.78%	30,800	-	+0.79%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 310,423株（0.89%）-0.01%
08/24	1,285	1,299	1,280	1,289	-0.23%	31,100	-	+1.58%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 275,080株（0.79%）-0.1%
08/21	1,275	1,292	1,275	1,292	+1.02%	57,000	-	+1.89%
08/21	（空売り報告）Nomura International plc 775,625株（2.23%）+0.04%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 315,123株（0.9%）+0.01%
08/20	1,270	1,282	1,268	1,279	+0.79%	25,900	-	+0.95%
08/20	（空売り報告）Nomura International plc 764,226株（2.19%）-0.02%
08/19	1,264	1,273	1,259	1,269	+0.4%	33,100	-	+0.24%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 311,123株（0.89%）-0.01%
08/18	1,265	1,272	1,261	1,264	-0.55%	25,100	-	-0.16%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 313,323株（0.9%）+0.01%
08/17	1,265	1,285	1,265	1,271	-0.47%	31,500	-	+0.39%
08/14	1,265	1,277	1,259	1,277	0%	43,400	-	+0.95%
08/13	1,264	1,277	1,254	1,277	+1.03%	32,300	-	+1.03%
08/13	（空売り報告）Nomura International plc 768,621株（2.21%）+0.02%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 310,880株（0.89%）-0.03%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 310,623株（0.89%）-0.01%
08/12	1,259	1,266	1,255	1,264	+1.28%	33,300	-	0%
08/10	1,257	1,258	1,241	1,248	-0.24%	32,300	-	-1.19%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,245	1,257	1,243	1,251	+0.81%	38,700	-	-0.87%
08/06	1,233	1,243	1,230	1,241	+1.06%	31,100	-	-1.66%
08/06	（空売り報告）Nomura International plc 763,649株（2.19%）-0.01%
08/05	1,239	1,242	1,228	1,228	-0.97%	31,000	-	-2.69%
08/05	（空売り報告）Nomura International plc 765,316株（2.2%）+0.01%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 319,880株（0.92%）+0.03%
08/04	1,257	1,261	1,240	1,240	-0.96%	38,000	-	-1.74%
08/03	1,270	1,270	1,249	1,252	-1.73%	57,800	-	-0.79%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 314,723株（0.9%）+0.01%
07/31	1,281	1,291	1,274	1,274	-2.23%	45,700	-	+1.03%
07/30	1,297	1,306	1,282	1,303	+0.46%	40,000	-	+3.49%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 312,723株（0.89%）-0.01%
07/29	1,280	1,303	1,276	1,297	+1.73%	51,300	-	+3.35%
07/29	（空売り報告）Nomura International plc 762,620株（2.19%）-0.1%
07/28	1,275	1,277	1,266	1,275	0%	26,500	-	+1.84%
07/27	1,266	1,278	1,266	1,275	+0.71%	25,200	-	+2%
07/24	1,261	1,272	1,258	1,266	-0.08%	26,000	-	+1.44%
07/23	1,274	1,274	1,265	1,267	-0.71%	18,700	-	+1.6%
07/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 312,771株（0.9%）+0.01%
07/22	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/22	1,276	1,280	1,270	1,276	-0.16%	27,500	-	+2.49%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 311,615株（0.89%）-0.1%
07/21	1,293	1,301	1,277	1,278	+0.39%	46,100	-	+2.73%
07/17	1,266	1,283	1,266	1,273	+0.55%	28,300	-	+2.41%
07/16	1,259	1,275	1,259	1,266	-0.55%	21,100	-	+1.93%
07/15	1,270	1,273	1,265	1,273	+1.27%	31,400	-	+2.5%
07/14	1,274	1,280	1,257	1,257	-0.48%	30,000	-	+1.29%
07/13	1,269	1,273	1,261	1,263	+0.48%	35,000	-	+1.85%
07/10	1,255	1,260	1,250	1,257	+0.64%	28,400	-	+1.53%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 311,271株（0.89%）-0.01%
07/09	1,258	1,265	1,249	1,249	-0.79%	29,000	-	+1.05%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 313,371株（0.9%）+0.01%
07/08	1,260	1,269	1,258	1,259	-0.08%	27,300	-	+2.11%
07/07	1,240	1,264	1,240	1,260	+1.69%	31,600	-	+2.36%
07/07	（空売り報告）Nomura International plc 796,876株（2.29%）-0.01%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 311,571株（0.89%）-0.01%
07/06	1,240	1,245	1,238	1,239	0%	20,600	-	+0.9%
07/03	1,243	1,255	1,237	1,239	-0.8%	34,000	-	+0.98%
07/03	（空売り報告）モルガン・スタンレーMUFG証券 345,615株（0.99%）-0.1%
07/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 313,171株（0.9%）+0.01%
07/02	1,240	1,250	1,234	1,249	+1.54%	30,500	-	+1.88%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 311,471株（0.89%）-0.01%
07/01	1,229	1,238	1,226	1,230	-0.08%	23,900	-	+0.41%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 313,371株（0.9%）+0.01%
06/30	1,240	1,244	1,229	1,231	-0.65%	35,700	-	+0.49%
06/29	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/29	1,225	1,246	1,225	1,239	+1.06%	38,100	-	+1.14%
06/26	1,218	1,228	1,216	1,226	+0.66%	22,700	-	+0.08%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 312,071株（0.89%）-0.1%
06/25	1,214	1,226	1,213	1,218	+0.5%	19,500	-	-0.57%
06/24	（IR情報）16:00 2029年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/24	1,221	1,234	1,212	1,212	-0.9%	26,800	-	-1.14%
06/23	1,223	1,235	1,221	1,223	-0.24%	23,600	-	-0.41%
06/22	1,227	1,243	1,225	1,226	-0.08%	30,000	-	-0.24%
06/19	1,230	1,238	1,227	1,227	-0.24%	40,100	-	-0.16%
06/18	1,227	1,241	1,223	1,230	-0.32%	38,900	-	-0.16%
06/17	1,240	1,247	1,230	1,234	-0.4%	23,300	-	+0.08%
06/16	1,241	1,241	1,229	1,239	-0.88%	26,800	-	+0.32%
06/15	1,264	1,264	1,250	1,250	-1.26%	27,300	-	+1.21%
06/12	1,244	1,272	1,242	1,266	+1.52%	127,000	-	+2.43%
06/11	1,254	1,254	1,235	1,247	-0.48%	38,700	-	+0.97%
06/10	1,240	1,253	1,234	1,253	+1.38%	39,300	-	+1.38%
06/09	1,209	1,236	1,209	1,236	+2.4%	61,400	-	-0.08%
06/08	1,200	1,218	1,200	1,207	+0.17%	42,400	-	-2.58%
06/05	1,187	1,213	1,186	1,205	+1.43%	46,300	-	-3.06%
06/04	1,194	1,202	1,188	1,188	-1.16%	36,500	-	-4.65%
06/03	1,185	1,209	1,175	1,202	+1.35%	47,100	-	-3.84%
06/03	（空売り報告）Nomura International plc 802,404株（2.3%）+0.09%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 381,115株（1.09%）-0.1%
06/02	1,201	1,201	1,186	1,186	-1.58%	66,700	-	-5.42%
06/01	1,224	1,225	1,205	1,205	-1.87%	55,600	-	-4.29%
05/29	1,225	1,244	1,223	1,228	+0.41%	30,400	-	-2.85%
05/28	1,221	1,224	1,217	1,223	+0.25%	37,300	-	-3.55%
05/27	1,222	1,233	1,216	1,220	-1.29%	40,000	-	-4.16%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 346,545株（0.99%）-0.02%
05/26	（5%ルール）池田一実（1.73%）しげる不動産（8.37%）池田牧子（0.18%）池田茂（13.51%）
05/26	1,224	1,236	1,219	1,236	+0.49%	33,200	-	-3.21%
05/25	1,231	1,235	1,224	1,230	-0.49%	32,300	-	-3.98%
05/22	1,247	1,247	1,234	1,236	-0.88%	27,300	-	-3.74%
05/21	1,249	1,259	1,243	1,247	-0.16%	35,500	-	-3.18%
05/20	1,250	1,250	1,228	1,249	-0.08%	39,600	-	-3.33%
05/19	1,259	1,259	1,250	1,250	+0.56%	26,300	-	-3.47%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 415,015株（1.19%）-0.02%
05/18	1,268	1,295	1,243	1,243	-3.34%	39,000	-	-4.31%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 351,145株（1.01%）+0.11%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,260	1,286	1,255	1,286	+1.82%	30,000	-	-1.3%
05/14	1,276	1,276	1,255	1,263	-0.47%	32,400	-	-3.22%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 423,815株（1.21%）+0.02%
05/13	（5%ルール）野村證券（9.16%）野村アセットマネジメント（1.22%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.16%）
05/13	1,267	1,278	1,264	1,269	+0.71%	25,500	-	-2.98%
05/12	1,254	1,263	1,254	1,260	+0.48%	22,000	-	-3.82%
05/11	1,260	1,261	1,245	1,254	-0.56%	65,800	-	-4.49%
05/08	1,271	1,273	1,260	1,261	-0.86%	42,600	-	-4.11%
05/08	（空売り報告）モルガン・スタンレーMUFG証券 414,715株（1.19%）-0.01%

フランスベッド HD（7840）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート